Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enersis Chile S.A. ADR (NY: ENIC )

3.130 -0.030 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 3.036 3.082 2.920 3.069 2,093,699 +0.03(+0.85%)
Sep 29, 2016 3.140 3.216 3.011 3.043 649,670 -0.12(-3.88%)
Sep 28, 2016 3.172 3.205 3.153 3.166 389,971 +0.01(+0.41%)
Sep 27, 2016 3.230 3.230 3.140 3.153 283,944 -0.07(-2.20%)
Sep 26, 2016 3.340 3.372 3.198 3.224 543,513 -0.12(-3.67%)
Sep 23, 2016 3.372 3.418 3.327 3.347 489,735 -0.04(-1.15%)
Sep 22, 2016 3.385 3.405 3.340 3.385 230,206 -0.01(-0.19%)
Sep 21, 2016 3.295 3.398 3.263 3.392 349,429 +0.08(+2.54%)
Sep 20, 2016 3.204 3.340 3.198 3.308 439,305 +0.09(+2.81%)
Sep 19, 2016 3.256 3.295 3.153 3.217 525,678 -0.05(-1.39%)
Sep 16, 2016 3.269 3.321 3.204 3.263 448,015 -0.01(-0.39%)
Sep 15, 2016 3.308 3.372 3.237 3.275 663,935 -0.02(-0.59%)
Sep 14, 2016 3.359 3.359 3.295 3.295 306,059 -0.05(-1.54%)
Sep 13, 2016 3.379 3.392 3.324 3.347 510,529 -0.08(-2.45%)
Sep 12, 2016 3.398 3.443 3.327 3.430 252,005 +0.04(+1.14%)
Sep 09, 2016 3.437 3.469 3.372 3.392 547,426 -0.05(-1.50%)
Sep 08, 2016 3.463 3.482 3.405 3.443 325,703 -0.01(-0.19%)
Sep 07, 2016 3.502 3.502 3.401 3.450 209,220 -0.03(-0.74%)
Sep 06, 2016 3.495 3.502 3.437 3.476 249,225 -0.03(-0.74%)
Sep 02, 2016 3.495 3.502 3.502 3.502 318,863 +0.05(+1.31%)
Sep 01, 2016 3.521 3.540 3.421 3.456 257,209 -0.05(-1.29%)
Aug 31, 2016 3.540 3.560 3.430 3.502 526,033 -0.06(-1.81%)
Aug 30, 2016 3.566 3.579 3.514 3.566 1,574,972 +0.03(+0.73%)
Aug 29, 2016 3.566 3.592 3.508 3.540 222,167 -0.01(-0.18%)
Aug 26, 2016 3.598 3.612 3.502 3.547 382,911 -0.05(-1.26%)
Aug 25, 2016 3.553 3.631 3.482 3.592 401,821 +0.05(+1.27%)
Aug 24, 2016 3.540 3.566 3.495 3.547 1,366,968 +0.02(+0.55%)
Aug 23, 2016 3.540 3.573 3.514 3.527 982,317 +0.00(+0.00%)
Aug 22, 2016 3.514 3.547 3.450 3.527 438,440 +0.05(+1.49%)
Aug 19, 2016 3.502 3.592 3.476 3.476 761,501 -0.05(-1.47%)
Aug 18, 2016 3.411 3.586 3.411 3.527 1,607,620 +0.12(+3.61%)
Aug 17, 2016 3.573 3.573 3.405 3.405 1,420,263 -0.17(-4.70%)
Aug 16, 2016 3.702 3.754 3.560 3.573 1,478,347 -0.11(-2.98%)
Aug 15, 2016 3.799 3.812 3.644 3.682 1,108,212 -0.10(-2.56%)
Aug 12, 2016 3.876 3.911 3.760 3.779 461,218 -0.07(-1.85%)
Aug 11, 2016 3.857 3.896 3.818 3.850 191,769 +0.01(+0.17%)
Aug 10, 2016 3.876 3.876 3.818 3.844 510,187 -0.01(-0.17%)
Aug 09, 2016 3.896 3.896 3.825 3.850 417,636 -0.02(-0.50%)
Aug 08, 2016 3.818 3.928 3.779 3.870 1,722,442 +0.05(+1.35%)
Aug 05, 2016 3.786 3.825 3.779 3.818 906,142 +0.02(+0.51%)
Aug 04, 2016 3.779 3.818 3.754 3.799 196,552 +0.01(+0.17%)
Aug 03, 2016 3.695 3.805 3.689 3.792 221,221 +0.08(+2.09%)
Aug 02, 2016 3.650 3.728 3.650 3.715 266,484 +0.01(+0.35%)
Aug 01, 2016 3.695 3.734 3.657 3.702 670,095 -0.01(-0.17%)
Jul 29, 2016 3.663 3.747 3.657 3.708 500,293 +0.01(+0.17%)
Jul 28, 2016 3.695 3.715 3.618 3.702 729,984 +0.02(+0.53%)
Jul 27, 2016 3.695 3.721 3.637 3.682 633,768 -0.04(-1.04%)
Jul 26, 2016 3.747 3.760 3.676 3.721 450,255 -0.03(-0.86%)
Jul 25, 2016 3.825 3.825 3.715 3.754 626,905 -0.03(-0.68%)
Jul 22, 2016 3.728 3.825 3.682 3.779 626,307 +0.02(+0.52%)
Jul 21, 2016 3.773 3.812 3.734 3.760 690,956 +0.03(+0.69%)
Jul 20, 2016 3.734 3.818 3.715 3.734 1,782,490 -0.05(-1.37%)
Jul 19, 2016 3.805 3.857 3.747 3.786 1,018,792 -0.04(-1.01%)
Jul 18, 2016 3.702 3.838 3.676 3.825 238,207 +0.08(+2.25%)
Jul 15, 2016 3.702 3.792 3.702 3.741 2,057,374 +0.00(+0.00%)
Jul 14, 2016 3.721 3.815 3.611 3.741 504,358 +0.01(+0.17%)
Jul 13, 2016 3.682 3.786 3.657 3.734 560,332 +0.01(+0.35%)
Jul 12, 2016 3.715 3.773 3.705 3.721 550,697 +0.01(+0.35%)
Jul 11, 2016 3.663 3.766 3.631 3.708 325,243 +0.07(+1.95%)
Jul 08, 2016 3.728 3.747 3.657 3.637 14,852,003 -0.05(-1.40%)
Jul 07, 2016 3.695 3.747 3.644 3.689 151,557 -0.07(-1.89%)
Jul 06, 2016 3.657 3.773 3.644 3.760 478,454 +0.05(+1.39%)
Jul 05, 2016 3.682 3.728 3.631 3.708 184,008 -0.01(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.